69,700€
-1,57%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 70,46 | 71,56 | 69,94 | 70,37 | -0,63% | - |
| 19.03.2026 | 72,07 | 72,15 | 70,02 | 70,82 | -1,84% | - |
| 18.03.2026 | 72,93 | 73,66 | 71,76 | 72,15 | -1,38% | 1,00 |
| 17.03.2026 | 73,44 | 73,99 | 73,10 | 73,16 | -0,69% | - |
| 16.03.2026 | 75,18 | 75,47 | 72,75 | 73,66 | -1,61% | 230,00 |
| 13.03.2026 | 73,05 | 75,09 | 73,05 | 74,87 | 0,58% | - |
| 12.03.2026 | 73,66 | 74,48 | 72,52 | 74,43 | 2,18% | - |
| 11.03.2026 | 72,49 | 73,09 | 71,88 | 72,85 | -0,67% | - |
| 10.03.2026 | 72,32 | 73,40 | 72,10 | 73,34 | 0,70% | - |
| 09.03.2026 | 73,16 | 74,50 | 71,01 | 72,83 | -1,19% | 80,00 |
| 06.03.2026 | 74,51 | 74,51 | 72,63 | 73,71 | -0,38% | - |
| 05.03.2026 | 75,31 | 75,75 | 73,89 | 73,99 | -1,77% | 1,00 |
| 04.03.2026 | 76,08 | 76,65 | 74,29 | 75,33 | -1,19% | - |
| 03.03.2026 | 77,38 | 78,27 | 75,71 | 76,24 | -1,65% | - |
| 02.03.2026 | 76,39 | 78,01 | 76,06 | 77,52 | 0,78% | 8,00 |
| 27.02.2026 | 75,54 | 77,02 | 75,06 | 76,92 | 1,93% | - |
| 26.02.2026 | 75,48 | 76,48 | 75,28 | 75,46 | 0,19% | - |
| 25.02.2026 | 76,74 | 76,74 | 74,65 | 75,31 | -1,26% | - |
| 24.02.2026 | 76,07 | 76,49 | 75,53 | 76,27 | 1,11% | - |
| 23.02.2026 | 75,70 | 76,98 | 75,39 | 75,43 | -1,23% | - |
| 20.02.2026 | 76,52 | 76,56 | 75,81 | 76,37 | 0,37% | - |
| 19.02.2026 | 75,77 | 76,64 | 75,15 | 76,09 | 0,53% | - |
| 18.02.2026 | 75,67 | 76,44 | 75,30 | 75,69 | 0,46% | 4,00 |
| 17.02.2026 | 76,47 | 77,58 | 75,10 | 75,34 | -1,48% | - |
| 16.02.2026 | 76,31 | 76,67 | 76,29 | 76,48 | 0,41% | - |
| 13.02.2026 | 75,98 | 76,96 | 75,05 | 76,16 | 0,61% | - |
| 12.02.2026 | 74,21 | 77,01 | 73,70 | 75,70 | 2,25% | 1,00 |
| 11.02.2026 | 72,52 | 74,64 | 72,48 | 74,03 | 0,30% | 3,00 |
| 10.02.2026 | 72,57 | 74,31 | 72,14 | 73,81 | 1,50% | - |
| 09.02.2026 | 73,21 | 73,45 | 71,87 | 72,72 | -0,72% | 37,00 |
| 06.02.2026 | 71,83 | 73,30 | 71,07 | 73,24 | 1,74% | - |
| 05.02.2026 | 71,71 | 72,86 | 71,65 | 71,99 | 0,25% | - |
| 04.02.2026 | 71,62 | 72,52 | 71,10 | 71,81 | 0,20% | - |
| 03.02.2026 | 70,67 | 71,84 | 69,66 | 71,67 | 1,61% | - |
| 02.02.2026 | 70,75 | 71,19 | 69,75 | 70,54 | -0,11% | - |
| 30.01.2026 | 70,27 | 70,87 | 69,77 | 70,61 | 0,56% | - |
| 29.01.2026 | 69,59 | 70,58 | 69,04 | 70,22 | 0,65% | - |
| 28.01.2026 | 69,98 | 71,22 | 69,56 | 69,76 | 0,38% | 207,00 |
| 27.01.2026 | 64,00 | 69,65 | 63,11 | 69,50 | 8,64% | 409,00 |
| 26.01.2026 | 64,44 | 64,99 | 63,73 | 63,97 | -1,01% | - |
| 23.01.2026 | 65,37 | 66,27 | 64,53 | 64,62 | -1,43% | - |
| 22.01.2026 | 65,83 | 66,30 | 65,21 | 65,56 | -0,46% | 50,00 |
| 21.01.2026 | 65,60 | 66,03 | 64,54 | 65,87 | 0,90% | - |
| 20.01.2026 | 67,30 | 67,34 | 65,18 | 65,28 | -2,20% | - |
| 19.01.2026 | 67,77 | 67,77 | 66,64 | 66,74 | -1,02% | 26,00 |
| 16.01.2026 | 67,27 | 68,37 | 66,79 | 67,43 | -0,63% | 1,00 |
| 15.01.2026 | 65,97 | 67,87 | 65,97 | 67,86 | 2,51% | - |
| 14.01.2026 | 65,33 | 66,77 | 64,65 | 66,20 | 1,65% | - |
| 13.01.2026 | 63,72 | 65,19 | 63,59 | 65,12 | 2,08% | - |
| 12.01.2026 | 63,85 | 64,34 | 63,07 | 63,80 | 0,22% | - |
| 09.01.2026 | 63,30 | 64,62 | 63,24 | 63,66 | -0,43% | 1,00 |
| 08.01.2026 | 61,80 | 64,20 | 61,29 | 63,93 | 2,78% | 31,00 |
| 07.01.2026 | 62,47 | 63,07 | 61,96 | 62,20 | -0,12% | 20,00 |
| 06.01.2026 | 62,11 | 62,32 | 61,85 | 62,28 | -0,04% | - |
| 05.01.2026 | 61,90 | 62,38 | 60,94 | 62,30 | 0,52% | - |
| 02.01.2026 | 63,19 | 63,19 | 61,31 | 61,98 | -1,97% | - |
| 30.12.2025 | 63,19 | 63,34 | 63,17 | 63,23 | 0,07% | - |
| 29.12.2025 | 62,91 | 63,53 | 62,82 | 63,18 | 0,93% | 70,00 |
| 23.12.2025 | 63,52 | 63,72 | 62,53 | 62,60 | -1,29% | 41,00 |
| 22.12.2025 | 63,61 | 63,88 | 63,00 | 63,42 | -0,56% | 29,00 |
| 19.12.2025 | 64,03 | 64,53 | 63,70 | 63,78 | -0,60% | - |
| 18.12.2025 | 64,60 | 65,10 | 63,90 | 64,16 | -0,60% | - |
| 17.12.2025 | 63,98 | 64,67 | 63,97 | 64,55 | 1,01% | 50,00 |
| 16.12.2025 | 63,83 | 64,49 | 63,45 | 63,90 | -0,71% | - |
| 15.12.2025 | 63,30 | 64,48 | 62,93 | 64,36 | 1,71% | - |
| 12.12.2025 | 63,23 | 63,56 | 62,88 | 63,27 | 0,20% | - |
| 11.12.2025 | 62,69 | 63,52 | 62,37 | 63,15 | 0,45% | - |
| 10.12.2025 | 62,66 | 62,88 | 62,08 | 62,87 | 0,52% | - |
| 09.12.2025 | 62,85 | 63,11 | 61,99 | 62,54 | -0,14% | - |
| 08.12.2025 | 62,78 | 63,09 | 62,06 | 62,63 | -0,33% | 2,00 |
| 05.12.2025 | 63,12 | 63,55 | 62,79 | 62,84 | -0,02% | - |
| 04.12.2025 | 63,18 | 63,38 | 62,75 | 62,85 | -0,31% | - |
| 03.12.2025 | 64,04 | 64,53 | 63,00 | 63,05 | -1,69% | 127,00 |
| 02.12.2025 | 65,40 | 65,62 | 63,67 | 64,13 | -1,67% | 250,00 |
| 01.12.2025 | 65,97 | 65,97 | 64,76 | 65,22 | -0,69% | - |
| 28.11.2025 | 66,11 | 66,26 | 65,40 | 65,67 | -0,35% | - |
| 27.11.2025 | 65,46 | 66,11 | 65,45 | 65,90 | 0,11% | - |
| 26.11.2025 | 65,11 | 66,17 | 65,11 | 65,83 | 0,20% | - |
| 25.11.2025 | 64,84 | 65,93 | 64,62 | 65,70 | 1,56% | - |
| 24.11.2025 | 65,70 | 67,33 | 64,41 | 64,69 | -2,75% | 150,00 |
| 21.11.2025 | 65,19 | 67,30 | 65,10 | 66,52 | 1,37% | - |
| 20.11.2025 | 65,62 | 66,62 | 65,13 | 65,62 | -0,04% | 2,00 |
| 19.11.2025 | 65,42 | 65,89 | 65,09 | 65,64 | 0,56% | 25,00 |
| 18.11.2025 | 64,81 | 65,60 | 64,30 | 65,28 | 0,77% | - |
| 17.11.2025 | 64,42 | 65,77 | 64,32 | 64,78 | 0,80% | - |
| 14.11.2025 | 64,25 | 65,11 | 63,95 | 64,26 | -0,56% | - |
| 13.11.2025 | 65,13 | 65,29 | 64,54 | 64,62 | -1,07% | 50,00 |
| 12.11.2025 | 65,18 | 65,71 | 65,14 | 65,32 | 0,18% | - |
| 11.11.2025 | 64,42 | 65,21 | 63,84 | 65,21 | 1,31% | - |
| 10.11.2025 | 65,50 | 65,50 | 64,17 | 64,36 | -0,92% | - |
| 07.11.2025 | 63,17 | 65,03 | 62,62 | 64,96 | 2,51% | - |
| 06.11.2025 | 63,51 | 63,86 | 63,08 | 63,37 | -0,67% | - |
| 05.11.2025 | 63,75 | 63,94 | 63,24 | 63,80 | 0,28% | - |
| 04.11.2025 | 63,32 | 64,12 | 62,70 | 63,62 | 0,43% | 1,00 |
| 03.11.2025 | 64,55 | 65,29 | 63,04 | 63,35 | -1,63% | - |
| 31.10.2025 | 64,61 | 65,47 | 63,90 | 64,40 | -0,49% | - |
| 30.10.2025 | 63,93 | 65,15 | 63,81 | 64,71 | 0,85% | - |
| 29.10.2025 | 64,96 | 65,89 | 63,63 | 64,17 | -1,59% | - |
| 28.10.2025 | 67,49 | 68,33 | 63,67 | 65,20 | -2,24% | - |
| 27.10.2025 | 66,69 | 67,62 | 65,85 | 66,70 | 0,32% | 400,00 |